フレンドリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/04/01 | 1,606 | 1,621 | 1,600 | 1,600 | -3 | -0.2% | 2,200 |
| 2019/03/29 | 1,619 | 1,619 | 1,602 | 1,603 | -16 | -1% | 700 |
| 2019/03/28 | 1,626 | 1,627 | 1,619 | 1,619 | +2 | +0.1% | 1,500 |
| 2019/03/27 | 1,602 | 1,643 | 1,602 | 1,617 | -125 | -7.2% | 8,400 |
| 2019/03/26 | 1,740 | 1,749 | 1,728 | 1,742 | +2 | +0.1% | 5,500 |
| 2019/03/25 | 1,739 | 1,740 | 1,725 | 1,740 | +1 | +0.1% | 3,800 |
| 2019/03/22 | 1,713 | 1,739 | 1,713 | 1,739 | +26 | +1.5% | 3,300 |
| 2019/03/20 | 1,724 | 1,724 | 1,712 | 1,713 | -11 | -0.6% | 3,400 |
| 2019/03/19 | 1,731 | 1,731 | 1,722 | 1,724 | -7 | -0.4% | 1,700 |
| 2019/03/18 | 1,747 | 1,747 | 1,722 | 1,731 | -18 | -1% | 2,800 |
| 2019/03/15 | 1,750 | 1,750 | 1,706 | 1,749 | -1 | -0.1% | 2,400 |
| 2019/03/14 | 1,719 | 1,780 | 1,701 | 1,750 | +55 | +3.2% | 3,400 |
| 2019/03/13 | 1,692 | 1,700 | 1,685 | 1,695 | +3 | +0.2% | 1,200 |
| 2019/03/12 | 1,690 | 1,692 | 1,688 | 1,692 | +12 | +0.7% | 1,200 |
| 2019/03/11 | 1,682 | 1,685 | 1,675 | 1,680 | -1 | -0.1% | 1,800 |
| 2019/03/08 | 1,680 | 1,695 | 1,678 | 1,681 | -3 | -0.2% | 3,600 |
| 2019/03/07 | 1,690 | 1,695 | 1,684 | 1,684 | +4 | +0.2% | 1,500 |
| 2019/03/06 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 300 |
| 2019/03/05 | 1,680 | 1,680 | 1,680 | 1,680 | +15 | +0.9% | 600 |
| 2019/03/04 | 1,680 | 1,680 | 1,665 | 1,665 | -5 | -0.3% | 2,000 |
| 2019/03/01 | 1,680 | 1,680 | 1,670 | 1,670 | -10 | -0.6% | 500 |
| 2019/02/28 | 1,634 | 1,680 | 1,634 | 1,680 | +52 | +3.2% | 3,100 |
| 2019/02/27 | 1,629 | 1,633 | 1,625 | 1,628 | +11 | +0.7% | 1,700 |
| 2019/02/26 | 1,617 | 1,627 | 1,617 | 1,617 | +10 | +0.6% | 2,000 |
| 2019/02/25 | 1,600 | 1,612 | 1,600 | 1,607 | +7 | +0.4% | 1,500 |
| 2019/02/22 | 1,600 | 1,600 | 1,600 | 1,600 | -8 | -0.5% | 1,200 |
| 2019/02/21 | 1,602 | 1,608 | 1,602 | 1,608 | +8 | +0.5% | 800 |
| 2019/02/20 | 1,603 | 1,603 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2019/02/19 | 1,598 | 1,600 | 1,590 | 1,600 | +5 | +0.3% | 600 |
| 2019/02/18 | 1,593 | 1,595 | 1,590 | 1,595 | +4 | +0.3% | 800 |
| 2019/02/15 | 1,582 | 1,593 | 1,577 | 1,591 | +9 | +0.6% | 800 |
| 2019/02/14 | 1,592 | 1,592 | 1,582 | 1,582 | -8 | -0.5% | 600 |
| 2019/02/13 | 1,584 | 1,590 | 1,584 | 1,590 | +8 | +0.5% | 600 |
| 2019/02/12 | 1,574 | 1,585 | 1,574 | 1,582 | +8 | +0.5% | 1,100 |
| 2019/02/08 | 1,588 | 1,595 | 1,574 | 1,574 | ±0 | ±0% | 500 |
| 2019/02/07 | 1,589 | 1,594 | 1,574 | 1,574 | +2 | +0.1% | 1,100 |
| 2019/02/06 | 1,594 | 1,594 | 1,568 | 1,572 | -8 | -0.5% | 2,500 |
| 2019/02/05 | 1,583 | 1,589 | 1,576 | 1,580 | -1 | -0.1% | 1,500 |
| 2019/02/04 | 1,579 | 1,584 | 1,573 | 1,581 | +2 | +0.1% | 1,500 |
| 2019/02/01 | 1,579 | 1,579 | 1,570 | 1,579 | +10 | +0.6% | 700 |
| 2019/01/31 | 1,568 | 1,569 | 1,568 | 1,569 | +7 | +0.4% | 200 |
| 2019/01/30 | 1,562 | 1,562 | 1,562 | 1,562 | ±0 | ±0% | 100 |
| 2019/01/29 | 1,561 | 1,579 | 1,561 | 1,562 | +2 | +0.1% | 500 |
| 2019/01/28 | 1,570 | 1,578 | 1,560 | 1,560 | +7 | +0.5% | 600 |
| 2019/01/25 | 1,569 | 1,569 | 1,553 | 1,553 | -2 | -0.1% | 300 |
| 2019/01/24 | 1,570 | 1,571 | 1,553 | 1,555 | +5 | +0.3% | 700 |
| 2019/01/23 | 1,568 | 1,573 | 1,542 | 1,550 | -10 | -0.6% | 900 |
| 2019/01/22 | 1,559 | 1,560 | 1,558 | 1,560 | +1 | +0.1% | 600 |
| 2019/01/21 | 1,553 | 1,567 | 1,553 | 1,559 | +7 | +0.5% | 2,000 |
| 2019/01/18 | 1,550 | 1,552 | 1,540 | 1,552 | +16 | +1% | 1,300 |
1551～
1600
件表示中 / 3757件
類似銘柄と比較する
現在ご覧いただいている「フレンドリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
市場注目の銘柄
チャート関連のコラム
